| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Dec 2012 | INR | 346.85 | 350 | 345.05 | 348.25 | 348.25 | +1.45 (+0.42%) | 95,184 |
| 24 Dec 2012 | INR | 346.4 | 351.6 | 341 | 346.8 | 346.8 | +2.65 (+0.77%) | 37,234 |
| 21 Dec 2012 | INR | 347.15 | 348.6 | 342.05 | 344.15 | 344.15 | -5.75 (-1.64%) | 33,670 |
| 20 Dec 2012 | INR | 357 | 358.85 | 347.5 | 349.9 | 349.9 | -8 (-2.24%) | 55,722 |
| 19 Dec 2012 | INR | 350.9 | 360 | 347.5 | 357.9 | 357.9 | +8.25 (+2.36%) | 87,923 |
| 18 Dec 2012 | INR | 344.1 | 350.65 | 342 | 349.65 | 349.65 | +4.65 (+1.35%) | 30,043 |
| 17 Dec 2012 | INR | 355 | 355 | 343 | 345 | 345 | -5.55 (-1.58%) | 52,064 |
| 14 Dec 2012 | INR | 351.7 | 356.5 | 349 | 350.55 | 350.55 | -0.45 (-0.13%) | 26,190 |
| 13 Dec 2012 | INR | 354.95 | 357.3 | 350.3 | 351 | 351 | -2.85 (-0.81%) | 73,394 |
| 12 Dec 2012 | INR | 362.4 | 362.4 | 351.5 | 353.85 | 353.85 | -4.85 (-1.35%) | 20,431 |
| 11 Dec 2012 | INR | 356 | 362.9 | 354 | 358.7 | 358.7 | +2 (+0.56%) | 23,330 |
| 10 Dec 2012 | INR | 360.95 | 360.95 | 351.1 | 356.7 | 356.7 | -1.55 (-0.43%) | 21,415 |
| 7 Dec 2012 | INR | 359 | 366 | 358 | 358.25 | 358.25 | -2.55 (-0.71%) | 347,615 |
| 6 Dec 2012 | INR | 356.4 | 362 | 353.85 | 360.8 | 360.8 | +2.85 (+0.80%) | 98,093 |
| 5 Dec 2012 | INR | 346 | 359.9 | 346 | 357.95 | 357.95 | +9 (+2.58%) | 50,463 |
| 4 Dec 2012 | INR | 347.7 | 352.15 | 346.4 | 348.95 | 348.95 | +4.9 (+1.42%) | 61,155 |
| 3 Dec 2012 | INR | 347.55 | 347.55 | 341.45 | 344.05 | 344.05 | -3.5 (-1.01%) | 47,142 |
| 30 Nov 2012 | INR | 338 | 349.1 | 336.6 | 347.55 | 347.55 | +11.05 (+3.28%) | 67,132 |
| 29 Nov 2012 | INR | 328 | 338.75 | 328 | 336.5 | 336.5 | +8.6 (+2.62%) | 46,149 |
| 27 Nov 2012 | INR | 316.8 | 330.5 | 316.8 | 327.9 | 327.9 | +11.85 (+3.75%) | 78,574 |
| 26 Nov 2012 | INR | 322.55 | 322.8 | 315.6 | 316.05 | 316.05 | -5.3 (-1.65%) | 29,834 |
| 23 Nov 2012 | INR | 325.7 | 327.9 | 319.4 | 321.35 | 321.35 | -4.25 (-1.31%) | 41,497 |
| 22 Nov 2012 | INR | 329.05 | 329.05 | 324.55 | 325.6 | 325.6 | -2.55 (-0.78%) | 45,545 |
| 21 Nov 2012 | INR | 326 | 328.9 | 324.3 | 328.15 | 328.15 | +1.95 (+0.60%) | 17,070 |
| 20 Nov 2012 | INR | 326.3 | 328 | 323.85 | 326.2 | 326.2 | -1.8 (-0.55%) | 18,449 |
| 19 Nov 2012 | INR | 330 | 332.25 | 323.6 | 328 | 328 | -0.5 (-0.15%) | 39,712 |
| 16 Nov 2012 | INR | 330.05 | 331 | 327.25 | 328.5 | 328.5 | -2.15 (-0.65%) | 24,823 |
| 15 Nov 2012 | INR | 336 | 336 | 328.95 | 330.65 | 330.65 | -3 (-0.90%) | 16,334 |
| 13 Nov 2012 | INR | 337.5 | 337.5 | 331 | 333.65 | 333.65 | +0.45 (+0.14%) | 9,747 |
| 12 Nov 2012 | INR | 339.5 | 340.9 | 330.35 | 333.2 | 333.2 | -4.85 (-1.43%) | 167,405 |
